Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.230
+0.020 (1.65%)
At close: Oct 1, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 52,145 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 13,614 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,697 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 174,568 |
| Sep 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 12,262 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 6,352 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 13,505 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 10,251 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 9,890 |
| Sep 20, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 17,896 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 26,710 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 8,123 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 11,210 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 13,615 |
| Sep 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 23,509 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 5,905 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 14,567 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 21,360 |
| Sep 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 40,775 |
| Sep 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 23,834 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 53,773 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 24,090 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 10,963 |
| Aug 31, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 41,663 |
| Aug 30, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 59,659 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 8,792 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 229,768 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 221,483 |
| Aug 23, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 439,926 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 96,358 |
| Aug 19, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 249,189 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 58,180 |
| Aug 17, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 12,505 |
| Aug 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 30,416 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,484 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 32,521 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 8,256 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 42,237 |
| Aug 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 7,570 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 10,095 |
| Aug 5, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 16,069 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 13,778 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 35,243 |
| Aug 2, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 152,856 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 20,357 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 14,554 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 22,227 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 9,244 |
| Jul 26, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 8,593 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 42,205 |